Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	168.20p on 18-12-2025 at 11:00:15
Change	0.60p 0.36%
Buy	168.40p
Sell	168.00p

Last Trade:	Buy 853.00 at 168.20p
Day's Volume:	291,698
Last Close:	167.60p
Open:	170.00p
ISIN:	GB0004657408

Day's Range	167.40p - 170.00p
52wk Range:	106.00p - 170.00p
Market Capitalisation:	£2.13b
VWAP:	168.57602p
Shares in Issue:	1.27b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	853	168.20p	Automatic Execution	11:00:12 - 18-Dec-25
Buy*	1,000	168.20p	Automatic Execution	11:00:12 - 18-Dec-25
Buy*	783	168.20p	Automatic Execution	11:00:12 - 18-Dec-25
Buy*	217	168.20p	Automatic Execution	11:00:12 - 18-Dec-25
Sell*	1,069	168.00p	Automatic Execution	11:00:12 - 18-Dec-25
Sell*	1,260	168.00p	Automatic Execution	11:00:12 - 18-Dec-25
Sell*	783	168.00p	Automatic Execution	11:00:12 - 18-Dec-25
Sell*	1,000	168.00p	Automatic Execution	11:00:12 - 18-Dec-25
Sell*	119	168.00p	Automatic Execution	11:00:12 - 18-Dec-25
Buy*	961	168.20p	Automatic Execution	11:00:12 - 18-Dec-25

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	170.00	170.00	167.40	167.60	291,698
17th Dec 2025 (Wed)	166.80	169.00	166.40	167.60	4,396,842
16th Dec 2025 (Tue)	166.00	167.20	165.60	166.00	2,173,730
15th Dec 2025 (Mon)	163.80	166.80	163.40	166.40	2,624,478
12th Dec 2025 (Fri)	161.20	163.40	161.20	163.20	2,922,973
11th Dec 2025 (Thu)	161.40	163.00	160.20	161.40	7,766,680
10th Dec 2025 (Wed)	162.00	163.20	160.40	163.00	6,636,057
9th Dec 2025 (Tue)	164.20	164.20	161.80	162.20	2,182,766
8th Dec 2025 (Mon)	164.20	164.20	160.20	161.40	3,436,082
5th Dec 2025 (Fri)	160.00	163.80	160.00	161.00	8,136,639
4th Dec 2025 (Thu)	161.00	162.80	159.00	162.00	4,248,985
3rd Dec 2025 (Wed)	163.00	163.00	156.20	158.40	3,198,033
2nd Dec 2025 (Tue)	163.00	163.00	156.20	157.00	22,789,364
1st Dec 2025 (Mon)	160.80	160.80	157.80	159.00	2,418,970
28th Nov 2025 (Fri)	157.80	162.00	157.60	158.80	4,958,930
27th Nov 2025 (Thu)	160.00	162.00	158.40	161.60	7,436,785
26th Nov 2025 (Wed)	158.20	161.60	157.00	159.20	3,376,972
25th Nov 2025 (Tue)	159.40	161.60	159.00	161.60	2,308,907
24th Nov 2025 (Mon)	158.20	160.80	157.60	160.00	8,155,561
21st Nov 2025 (Fri)	152.80	158.40	152.40	157.40	3,983,439
20th Nov 2025 (Thu)	160.00	160.40	146.80	154.60	7,277,618
19th Nov 2025 (Wed)	158.80	160.80	156.40	156.40	3,891,133
18th Nov 2025 (Tue)	157.80	161.00	157.80	159.60	5,669,988

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 4:30 pm	RNS	Director/PDMR Shareholding
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value9,791.26

Change16.94